KissMeData/003570/price/prices-20240401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160151	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	15810	-730	5	-4.41	1669883610	103746	171.64	16560	16600	15790	21500	11580	16540	16097.44	5.80	-26064	17213	16876	16653	16316	16093	16765	16205	856	4960	2500	12230	10	1	33252697	5257	10.61	0.67	12	0.31	1490.00	23609.00	19950	20240329	-20.75	9150	20230502	72.79	19950	-20.75	20240329	13700	15.40	20240124	19950	-20.75	20240329	9150	72.79	20230502	0.68	N	003570	2500	856 억	1927550	N	N	0	N	N
3	20240430	150151	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	15900	-640	5	-3.87	1330029780	82283	136.13	16560	16600	15830	21500	11580	16540	16164.09	5.80	-22507	17213	16876	16653	16316	16093	16765	16205	856	4960	2500	12230	10	1	33252697	5287	10.67	0.67	12	0.25	1490.00	23609.00	19950	20240329	-20.30	9150	20230502	73.77	19950	-20.30	20240329	13700	16.06	20240124	19950	-20.30	20240329	9150	73.77	20230502	0.68	N	003570	2500	856 억	1927550	N	N	0	N	N
4	20240430	140150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16280	-260	5	-1.57	518428500	31739	52.51	16560	16600	16220	21500	11580	16540	16334.12	5.80	-11054	17213	16876	16653	16316	16093	16765	16205	856	4960	2500	12230	10	1	33252697	5414	10.93	0.69	12	0.10	1490.00	23609.00	19950	20240329	-18.40	9150	20230502	77.92	19950	-18.40	20240329	13700	18.83	20240124	19950	-18.40	20240329	9150	77.92	20230502	0.68	N	003570	2500	856 억	1927550	N	N	0	N	N
5	20240430	130151	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16320	-220	5	-1.33	303397810	18533	30.66	16560	16600	16290	21500	11580	16540	16370.68	5.80	-6920	17213	16876	16653	16316	16093	16765	16205	856	4960	2500	12230	10	1	33252697	5427	10.95	0.69	12	0.06	1490.00	23609.00	19950	20240329	-18.20	9150	20230502	78.36	19950	-18.20	20240329	13700	19.12	20240124	19950	-18.20	20240329	9150	78.36	20230502	0.68	N	003570	2500	856 억	1927550	N	N	0	N	N
6	20240430	120151	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16340	-200	5	-1.21	246933170	15074	24.94	16560	16600	16290	21500	11580	16540	16381.40	5.80	-4199	17213	16876	16653	16316	16093	16765	16205	856	4960	2500	12230	10	1	33252697	5433	10.97	0.69	12	0.05	1490.00	23609.00	19950	20240329	-18.10	9150	20230502	78.58	19950	-18.10	20240329	13700	19.27	20240124	19950	-18.10	20240329	9150	78.58	20230502	0.68	N	003570	2500	856 억	1927550	N	N	0	N	N
7	20240430	110150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16400	-140	5	-0.85	201258800	12282	20.32	16560	16600	16290	21500	11580	16540	16386.48	5.80	-2880	17213	16876	16653	16316	16093	16765	16205	856	4960	2500	12230	10	1	33252697	5453	11.01	0.69	12	0.04	1490.00	23609.00	19950	20240329	-17.79	9150	20230502	79.23	19950	-17.79	20240329	13700	19.71	20240124	19950	-17.79	20240329	9150	79.23	20230502	0.68	N	003570	2500	856 억	1927550	N	N	0	N	N
8	20240430	100148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16410	-130	5	-0.79	125438400	7651	12.66	16560	16600	16290	21500	11580	16540	16395.03	5.80	-1598	17213	16876	16653	16316	16093	16765	16205	856	4960	2500	12230	10	1	33252697	5457	11.01	0.70	12	0.02	1490.00	23609.00	19950	20240329	-17.74	9150	20230502	79.34	19950	-17.74	20240329	13700	19.78	20240124	19950	-17.74	20240329	9150	79.34	20230502	0.68	N	003570	2500	856 억	1927550	N	N	0	N	N
9	20240430	090155	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16500	-40	5	-0.24	12163700	735	1.22	16560	16600	16500	21500	11580	16540	16549.25	5.80	-439	17213	16876	16653	16316	16093	16765	16205	856	4960	2500	12230	10	1	33252697	5487	11.07	0.70	12	0.00	1490.00	23609.00	19950	20240329	-17.29	9150	20230502	80.33	19950	-17.29	20240329	13700	20.44	20240124	19950	-17.29	20240329	9150	80.33	20230502	0.68	N	003570	2500	856 억	1927550	N	N	0	N	N
10	20240429	160150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16540	-410	5	-2.42	1002855090	60410	101.55	16950	16990	16430	22000	11870	16950	16601.12	5.84	-24031	17310	17130	16770	16590	16230	17220	16680	856	5050	2500	12540	10	1	33252697	5500	11.10	0.70	12	0.18	1490.00	23609.00	19950	20240329	-17.09	9120	20230421	81.36	19950	-17.09	20240329	13700	20.73	20240124	19950	-17.09	20240329	9150	80.77	20230502	0.67	N	003570	2500	856 억	1943590	N	N	9	N	N
11	20240429	150150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16520	-430	5	-2.54	927125180	55825	93.85	16950	16990	16430	22000	11870	16950	16607.71	5.84	-22009	17310	17130	16770	16590	16230	17220	16680	856	5050	2500	12540	10	1	33252697	5493	11.09	0.70	12	0.17	1490.00	23609.00	19950	20240329	-17.19	9120	20230421	81.14	19950	-17.19	20240329	13700	20.58	20240124	19950	-17.19	20240329	9150	80.55	20230502	0.67	N	003570	2500	856 억	1943590	N	N	9	N	N
12	20240429	140149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16500	-450	5	-2.65	580308250	34783	58.47	16950	16990	16500	22000	11870	16950	16683.67	5.84	-12939	17310	17130	16770	16590	16230	17220	16680	856	5050	2500	12540	10	1	33252697	5487	11.07	0.70	12	0.10	1490.00	23609.00	19950	20240329	-17.29	9120	20230421	80.92	19950	-17.29	20240329	13700	20.44	20240124	19950	-17.29	20240329	9150	80.33	20230502	0.67	N	003570	2500	856 억	1943590	N	N	9	N	N
13	20240429	130150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16690	-260	5	-1.53	372361180	22226	37.36	16950	16990	16660	22000	11870	16950	16753.41	5.84	-6678	17310	17130	16770	16590	16230	17220	16680	856	5050	2500	12540	10	1	33252697	5550	11.20	0.71	12	0.07	1490.00	23609.00	19950	20240329	-16.34	9120	20230421	83.00	19950	-16.34	20240329	13700	21.82	20240124	19950	-16.34	20240329	9150	82.40	20230502	0.67	N	003570	2500	856 억	1943590	N	N	9	N	N
14	20240429	120150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16730	-220	5	-1.30	289859460	17288	29.06	16950	16990	16660	22000	11870	16950	16766.51	5.84	-4957	17310	17130	16770	16590	16230	17220	16680	856	5050	2500	12540	10	1	33252697	5563	11.23	0.71	12	0.05	1490.00	23609.00	19950	20240329	-16.14	9120	20230421	83.44	19950	-16.14	20240329	13700	22.12	20240124	19950	-16.14	20240329	9150	82.84	20230502	0.67	N	003570	2500	856 억	1943590	N	N	9	N	N
15	20240429	110150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16700	-250	5	-1.47	248856460	14837	24.94	16950	16990	16660	22000	11870	16950	16772.69	5.84	-4967	17310	17130	16770	16590	16230	17220	16680	856	5050	2500	12540	10	1	33252697	5553	11.21	0.71	12	0.04	1490.00	23609.00	19950	20240329	-16.29	9120	20230421	83.11	19950	-16.29	20240329	13700	21.90	20240124	19950	-16.29	20240329	9150	82.51	20230502	0.67	N	003570	2500	856 억	1943590	N	N	9	N	N
16	20240429	100150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16810	-140	5	-0.83	114088450	6780	11.40	16950	16990	16710	22000	11870	16950	16827.21	5.84	-1416	17310	17130	16770	16590	16230	17220	16680	856	5050	2500	12540	10	1	33252697	5590	11.28	0.71	12	0.02	1490.00	23609.00	19950	20240329	-15.74	9120	20230421	84.32	19950	-15.74	20240329	13700	22.70	20240124	19950	-15.74	20240329	9150	83.72	20230502	0.67	N	003570	2500	856 억	1943590	N	N	9	N	N
17	20240429	090150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16930	-20	5	-0.12	12831070	757	1.27	16950	16990	16930	22000	11870	16950	16949.89	5.84	-94	17310	17130	16770	16590	16230	17220	16680	856	5050	2500	12540	10	1	33252697	5630	11.36	0.72	12	0.00	1490.00	23609.00	19950	20240329	-15.14	9120	20230421	85.64	19950	-15.14	20240329	13700	23.58	20240124	19950	-15.14	20240329	9150	85.03	20230502	0.67	N	003570	2500	856 억	1943590	N	N	9	N	N
18	20240426	160149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16950	490	2	2.98	994749970	59449	118.91	16430	16950	16410	21350	11530	16460	16732.82	5.88	7138	17340	16900	16680	16240	16020	16790	16130	856	4890	2500	12180	10	1	33252697	5636	11.38	0.72	12	0.18	1490.00	23609.00	19950	20240329	-15.04	8980	20230420	88.75	19950	-15.04	20240329	13700	23.72	20240124	19950	-15.04	20240329	9150	85.25	20230502	0.67	N	003570	2500	856 억	1953870	N	N	9	N	N
19	20240426	150150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16890	430	2	2.61	930070540	55620	111.25	16430	16930	16410	21350	11530	16460	16721.87	5.88	7557	17340	16900	16680	16240	16020	16790	16130	856	4890	2500	12180	10	1	33252697	5616	11.34	0.72	12	0.17	1490.00	23609.00	19950	20240329	-15.34	8980	20230420	88.08	19950	-15.34	20240329	13700	23.28	20240124	19950	-15.34	20240329	9150	84.59	20230502	0.67	N	003570	2500	856 억	1953870	N	N	0	N	N
20	20240426	140149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16920	460	2	2.79	721953840	43285	86.58	16430	16930	16410	21350	11530	16460	16679.08	5.88	8557	17340	16900	16680	16240	16020	16790	16130	856	4890	2500	12180	10	1	33252697	5626	11.36	0.72	12	0.13	1490.00	23609.00	19950	20240329	-15.19	8980	20230420	88.42	19950	-15.19	20240329	13700	23.50	20240124	19950	-15.19	20240329	9150	84.92	20230502	0.67	N	003570	2500	856 억	1953870	N	N	0	N	N
21	20240426	130149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16920	460	2	2.79	586164340	35241	70.49	16430	16930	16410	21350	11530	16460	16633.02	5.88	5879	17340	16900	16680	16240	16020	16790	16130	856	4890	2500	12180	10	1	33252697	5626	11.36	0.72	12	0.11	1490.00	23609.00	19950	20240329	-15.19	8980	20230420	88.42	19950	-15.19	20240329	13700	23.50	20240124	19950	-15.19	20240329	9150	84.92	20230502	0.67	N	003570	2500	856 억	1953870	N	N	0	N	N
22	20240426	120149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16810	350	2	2.13	455141240	27477	54.96	16430	16830	16410	21350	11530	16460	16564.44	5.88	2862	17340	16900	16680	16240	16020	16790	16130	856	4890	2500	12180	10	1	33252697	5590	11.28	0.71	12	0.08	1490.00	23609.00	19950	20240329	-15.74	8980	20230420	87.19	19950	-15.74	20240329	13700	22.70	20240124	19950	-15.74	20240329	9150	83.72	20230502	0.67	N	003570	2500	856 억	1953870	N	N	0	N	N
23	20240426	110150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16620	160	2	0.97	330262430	19994	39.99	16430	16640	16410	21350	11530	16460	16518.08	5.88	738	17340	16900	16680	16240	16020	16790	16130	856	4890	2500	12180	10	1	33252697	5527	11.15	0.70	12	0.06	1490.00	23609.00	19950	20240329	-16.69	8980	20230420	85.08	19950	-16.69	20240329	13700	21.31	20240124	19950	-16.69	20240329	9150	81.64	20230502	0.67	N	003570	2500	856 억	1953870	N	N	0	N	N
24	20240426	100150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16480	20	2	0.12	259704930	15738	31.48	16430	16600	16410	21350	11530	16460	16501.77	5.88	-830	17340	16900	16680	16240	16020	16790	16130	856	4890	2500	12180	10	1	33252697	5480	11.06	0.70	12	0.05	1490.00	23609.00	19950	20240329	-17.39	8980	20230420	83.52	19950	-17.39	20240329	13700	20.29	20240124	19950	-17.39	20240329	9150	80.11	20230502	0.67	N	003570	2500	856 억	1953870	N	N	0	N	N
25	20240426	090150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16470	10	2	0.06	10620270	646	1.29	16430	16530	16430	21350	11530	16460	16440.05	5.88	-21	17340	16900	16680	16240	16020	16790	16130	856	4890	2500	12180	10	1	33252697	5477	11.05	0.70	12	0.00	1490.00	23609.00	19950	20240329	-17.44	8980	20230420	83.41	19950	-17.44	20240329	13700	20.22	20240124	19950	-17.44	20240329	9150	80.00	20230502	0.67	N	003570	2500	856 억	1953870	N	N	0	N	N
26	20240425	160148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16460	-450	5	-2.66	829833580	49787	92.99	17120	17120	16460	21950	11840	16910	16667.68	5.92	-12433	17330	17120	16820	16610	16310	17225	16715	856	5040	2500	12510	10	1	33252697	5473	11.05	0.70	12	0.15	1490.00	23609.00	19950	20240329	-17.49	8690	20230419	89.41	19950	-17.49	20240329	13700	20.15	20240124	19950	-17.49	20240329	9150	79.89	20230502	0.69	N	003570	2500	856 억	1968678	N	N	24	N	N
27	20240425	150150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16530	-380	5	-2.25	733181760	43927	82.04	17120	17120	16470	21950	11840	16910	16690.91	5.92	-10047	17330	17120	16820	16610	16310	17225	16715	856	5040	2500	12510	10	1	33252697	5497	11.09	0.70	12	0.13	1490.00	23609.00	19950	20240329	-17.14	8690	20230419	90.22	19950	-17.14	20240329	13700	20.66	20240124	19950	-17.14	20240329	9150	80.66	20230502	0.69	N	003570	2500	856 억	1968678	N	N	24	N	N
28	20240425	140149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16600	-310	5	-1.83	649929110	38894	72.64	17120	17120	16470	21950	11840	16910	16710.27	5.92	-6747	17330	17120	16820	16610	16310	17225	16715	856	5040	2500	12510	10	1	33252697	5520	11.14	0.70	12	0.12	1490.00	23609.00	19950	20240329	-16.79	8690	20230419	91.02	19950	-16.79	20240329	13700	21.17	20240124	19950	-16.79	20240329	9150	81.42	20230502	0.69	N	003570	2500	856 억	1968678	N	N	24	N	N
29	20240425	130150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16590	-320	5	-1.89	588635660	35205	65.75	17120	17120	16470	21950	11840	16910	16720.23	5.92	-5541	17330	17120	16820	16610	16310	17225	16715	856	5040	2500	12510	10	1	33252697	5517	11.13	0.70	12	0.11	1490.00	23609.00	19950	20240329	-16.84	8690	20230419	90.91	19950	-16.84	20240329	13700	21.09	20240124	19950	-16.84	20240329	9150	81.31	20230502	0.69	N	003570	2500	856 억	1968678	N	N	24	N	N
30	20240425	120148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16530	-380	5	-2.25	553024030	33057	61.74	17120	17120	16470	21950	11840	16910	16729.41	5.92	-4668	17330	17120	16820	16610	16310	17225	16715	856	5040	2500	12510	10	1	33252697	5497	11.09	0.70	12	0.10	1490.00	23609.00	19950	20240329	-17.14	8690	20230419	90.22	19950	-17.14	20240329	13700	20.66	20240124	19950	-17.14	20240329	9150	80.66	20230502	0.69	N	003570	2500	856 억	1968678	N	N	24	N	N
31	20240425	110148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16580	-330	5	-1.95	387580160	23047	43.05	17120	17120	16550	21950	11840	16910	16816.95	5.92	-1306	17330	17120	16820	16610	16310	17225	16715	856	5040	2500	12510	10	1	33252697	5513	11.13	0.70	12	0.07	1490.00	23609.00	19950	20240329	-16.89	8690	20230419	90.79	19950	-16.89	20240329	13700	21.02	20240124	19950	-16.89	20240329	9150	81.20	20230502	0.69	N	003570	2500	856 억	1968678	N	N	24	N	N
32	20240425	100149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16920	10	2	0.06	155538030	9175	17.14	17120	17120	16880	21950	11840	16910	16952.37	5.92	574	17330	17120	16820	16610	16310	17225	16715	856	5040	2500	12510	10	1	33252697	5626	11.36	0.72	12	0.03	1490.00	23609.00	19950	20240329	-15.19	8690	20230419	94.71	19950	-15.19	20240329	13700	23.50	20240124	19950	-15.19	20240329	9150	84.92	20230502	0.69	N	003570	2500	856 억	1968678	N	N	24	N	N
33	20240425	090150	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17090	180	2	1.06	7462730	436	0.81	17120	17120	17090	21950	11840	16910	17116.35	5.92	-190	17330	17120	16820	16610	16310	17225	16715	856	5040	2500	12510	10	1	33252697	5683	11.47	0.72	12	0.00	1490.00	23609.00	19950	20240329	-14.34	8690	20230419	96.66	19950	-14.34	20240329	13700	24.74	20240124	19950	-14.34	20240329	9150	86.78	20230502	0.69	N	003570	2500	856 억	1968678	N	N	24	N	N
34	20240424	160148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16910	320	2	1.93	900749890	53500	104.41	16590	17030	16520	21550	11620	16590	16836.38	5.90	3000	17250	16920	16580	16250	15910	17085	16415	856	4960	2500	12270	10	1	33252697	5623	11.35	0.72	12	0.16	1490.00	23609.00	19950	20240329	-15.24	8630	20230418	95.94	19950	-15.24	20240329	13700	23.43	20240124	19950	-15.24	20240329	9150	84.81	20230502	0.68	N	003570	2500	856 억	1963562	N	N	24	N	N
35	20240424	150148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16900	310	2	1.87	849743510	50480	98.52	16590	17030	16520	21550	11620	16590	16833.27	5.90	2945	17250	16920	16580	16250	15910	17085	16415	856	4960	2500	12270	10	1	33252697	5620	11.34	0.72	12	0.15	1490.00	23609.00	19950	20240329	-15.29	8630	20230418	95.83	19950	-15.29	20240329	13700	23.36	20240124	19950	-15.29	20240329	9150	84.70	20230502	0.68	N	003570	2500	856 억	1963562	N	N	5	N	N
36	20240424	140149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16980	390	2	2.35	713344090	42439	82.82	16590	17030	16520	21550	11620	16590	16808.69	5.90	2343	17250	16920	16580	16250	15910	17085	16415	856	4960	2500	12270	10	1	33252697	5646	11.40	0.72	12	0.13	1490.00	23609.00	19950	20240329	-14.89	8630	20230418	96.76	19950	-14.89	20240329	13700	23.94	20240124	19950	-14.89	20240329	9150	85.57	20230502	0.68	N	003570	2500	856 억	1963562	N	N	5	N	N
37	20240424	130148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16810	220	2	1.33	587697170	35002	68.31	16590	17030	16520	21550	11620	16590	16790.39	5.90	1673	17250	16920	16580	16250	15910	17085	16415	856	4960	2500	12270	10	1	33252697	5590	11.28	0.71	12	0.11	1490.00	23609.00	19950	20240329	-15.74	8630	20230418	94.79	19950	-15.74	20240329	13700	22.70	20240124	19950	-15.74	20240329	9150	83.72	20230502	0.68	N	003570	2500	856 억	1963562	N	N	5	N	N
38	20240424	120149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16790	200	2	1.21	542838230	32337	63.11	16590	17030	16520	21550	11620	16590	16786.91	5.90	2323	17250	16920	16580	16250	15910	17085	16415	856	4960	2500	12270	10	1	33252697	5583	11.27	0.71	12	0.10	1490.00	23609.00	19950	20240329	-15.84	8630	20230418	94.55	19950	-15.84	20240329	13700	22.55	20240124	19950	-15.84	20240329	9150	83.50	20230502	0.68	N	003570	2500	856 억	1963562	N	N	5	N	N
39	20240424	110149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16850	260	2	1.57	512285330	30521	59.56	16590	17030	16520	21550	11620	16590	16784.68	5.90	2225	17250	16920	16580	16250	15910	17085	16415	856	4960	2500	12270	10	1	33252697	5603	11.31	0.71	12	0.09	1490.00	23609.00	19950	20240329	-15.54	8630	20230418	95.25	19950	-15.54	20240329	13700	22.99	20240124	19950	-15.54	20240329	9150	84.15	20230502	0.68	N	003570	2500	856 억	1963562	N	N	5	N	N
40	20240424	100148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16960	370	2	2.23	416543950	24841	48.48	16590	17030	16520	21550	11620	16590	16768.41	5.90	1548	17250	16920	16580	16250	15910	17085	16415	856	4960	2500	12270	10	1	33252697	5640	11.38	0.72	12	0.07	1490.00	23609.00	19950	20240329	-14.99	8630	20230418	96.52	19950	-14.99	20240329	13700	23.80	20240124	19950	-14.99	20240329	9150	85.36	20230502	0.68	N	003570	2500	856 억	1963562	N	N	5	N	N
41	20240424	090149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16690	100	2	0.60	12261560	737	1.44	16590	16700	16590	21550	11620	16590	16637.12	5.90	6	17250	16920	16580	16250	15910	17085	16415	856	4960	2500	12270	10	1	33252697	5550	11.20	0.71	12	0.00	1490.00	23609.00	19950	20240329	-16.34	8630	20230418	93.40	19950	-16.34	20240329	13700	21.82	20240124	19950	-16.34	20240329	9150	82.40	20230502	0.68	N	003570	2500	856 억	1963562	N	N	5	N	N
42	20240423	160140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16590	340	2	2.09	847378010	51182	42.36	16250	16910	16240	21100	11380	16250	16556.17	5.87	8584	17463	16856	16503	15896	15543	16680	15720	856	4850	2500	12020	10	1	33252697	5517	11.13	0.70	12	0.15	1490.00	23609.00	19950	20240329	-16.84	8630	20230418	92.24	19950	-16.84	20240329	13700	21.09	20240124	19950	-16.84	20240329	9150	81.31	20230502	0.67	N	003570	2500	856 억	1952539	N	N	5	N	N
43	20240423	150147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16670	420	2	2.58	827214250	49969	41.36	16250	16910	16240	21100	11380	16250	16554.55	5.87	8551	17463	16856	16503	15896	15543	16680	15720	856	4850	2500	12020	10	1	33252697	5543	11.19	0.71	12	0.15	1490.00	23609.00	19950	20240329	-16.44	8630	20230418	93.16	19950	-16.44	20240329	13700	21.68	20240124	19950	-16.44	20240329	9150	82.19	20230502	0.67	N	003570	2500	856 억	1952539	N	N	16	N	N
44	20240423	140149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16630	380	2	2.34	772082380	46654	38.61	16250	16910	16240	21100	11380	16250	16549.11	5.87	8033	17463	16856	16503	15896	15543	16680	15720	856	4850	2500	12020	10	1	33252697	5530	11.16	0.70	12	0.14	1490.00	23609.00	19950	20240329	-16.64	8630	20230418	92.70	19950	-16.64	20240329	13700	21.39	20240124	19950	-16.64	20240329	9150	81.75	20230502	0.67	N	003570	2500	856 억	1952539	N	N	16	N	N
45	20240423	130148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16560	310	2	1.91	585357380	35461	29.35	16250	16700	16240	21100	11380	16250	16507.07	5.87	8220	17463	16856	16503	15896	15543	16680	15720	856	4850	2500	12020	10	1	33252697	5507	11.11	0.70	12	0.11	1490.00	23609.00	19950	20240329	-16.99	8630	20230418	91.89	19950	-16.99	20240329	13700	20.88	20240124	19950	-16.99	20240329	9150	80.98	20230502	0.67	N	003570	2500	856 억	1952539	N	N	16	N	N
46	20240423	120149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16500	250	2	1.54	564896660	34222	28.33	16250	16700	16240	21100	11380	16250	16506.83	5.87	8049	17463	16856	16503	15896	15543	16680	15720	856	4850	2500	12020	10	1	33252697	5487	11.07	0.70	12	0.10	1490.00	23609.00	19950	20240329	-17.29	8630	20230418	91.19	19950	-17.29	20240329	13700	20.44	20240124	19950	-17.29	20240329	9150	80.33	20230502	0.67	N	003570	2500	856 억	1952539	N	N	16	N	N
47	20240423	110148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16360	110	2	0.68	433639810	26226	21.71	16250	16700	16240	21100	11380	16250	16534.73	5.87	6284	17463	16856	16503	15896	15543	16680	15720	856	4850	2500	12020	10	1	33252697	5440	10.98	0.69	12	0.08	1490.00	23609.00	19950	20240329	-17.99	8630	20230418	89.57	19950	-17.99	20240329	13700	19.42	20240124	19950	-17.99	20240329	9150	78.80	20230502	0.67	N	003570	2500	856 억	1952539	N	N	16	N	N
48	20240423	100149	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16650	400	2	2.46	288462160	17452	14.44	16250	16700	16240	21100	11380	16250	16528.89	5.87	5361	17463	16856	16503	15896	15543	16680	15720	856	4850	2500	12020	10	1	33252697	5537	11.17	0.71	12	0.05	1490.00	23609.00	19950	20240329	-16.54	8630	20230418	92.93	19950	-16.54	20240329	13700	21.53	20240124	19950	-16.54	20240329	9150	81.97	20230502	0.67	N	003570	2500	856 억	1952539	N	N	16	N	N
49	20240423	090148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16380	130	2	0.80	2456040	151	0.12	16250	16380	16250	21100	11380	16250	16265.17	5.87	-29	17463	16856	16503	15896	15543	16680	15720	856	4850	2500	12020	10	1	33252697	5447	10.99	0.69	12	0.00	1490.00	23609.00	19950	20240329	-17.89	8630	20230418	89.80	19950	-17.89	20240329	13700	19.56	20240124	19950	-17.89	20240329	9150	79.02	20230502	0.67	N	003570	2500	856 억	1952539	N	N	16	N	N
50	20240422	160148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16250	-790	5	-4.64	1981506750	120725	71.94	17050	17110	16150	22150	11930	17040	16413.75	5.93	-10946	18280	17660	17230	16610	16180	17970	16920	856	5110	2500	12600	10	1	33252697	5404	10.91	0.69	12	0.36	1490.00	23609.00	19950	20240329	-18.55	8600	20230414	88.95	19950	-18.55	20240329	13700	18.61	20240124	19950	-18.55	20240329	9150	77.60	20230502	0.66	N	003570	2500	856 억	1970667	N	N	16	N	N
51	20240422	150148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16280	-760	5	-4.46	1868643810	113786	67.81	17050	17110	16150	22150	11930	17040	16422.29	5.93	-9194	18280	17660	17230	16610	16180	17970	16920	856	5110	2500	12600	10	1	33252697	5414	10.93	0.69	12	0.34	1490.00	23609.00	19950	20240329	-18.40	8600	20230414	89.30	19950	-18.40	20240329	13700	18.83	20240124	19950	-18.40	20240329	9150	77.92	20230502	0.66	N	003570	2500	856 억	1970667	N	N	55	N	N
52	20240422	140148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16250	-790	5	-4.64	1662321660	101104	60.25	17050	17110	16150	22150	11930	17040	16441.54	5.93	-10789	18280	17660	17230	16610	16180	17970	16920	856	5110	2500	12600	10	1	33252697	5404	10.91	0.69	12	0.30	1490.00	23609.00	19950	20240329	-18.55	8600	20230414	88.95	19950	-18.55	20240329	13700	18.61	20240124	19950	-18.55	20240329	9150	77.60	20230502	0.66	N	003570	2500	856 억	1970667	N	N	55	N	N
53	20240422	130147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16240	-800	5	-4.69	1499795900	91106	54.29	17050	17110	16150	22150	11930	17040	16461.93	5.93	-12882	18280	17660	17230	16610	16180	17970	16920	856	5110	2500	12600	10	1	33252697	5400	10.90	0.69	12	0.27	1490.00	23609.00	19950	20240329	-18.60	8600	20230414	88.84	19950	-18.60	20240329	13700	18.54	20240124	19950	-18.60	20240329	9150	77.49	20230502	0.66	N	003570	2500	856 억	1970667	N	N	55	N	N
54	20240422	120147	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16200	-840	5	-4.93	1277978540	77410	46.13	17050	17110	16150	22150	11930	17040	16509.03	5.93	-9731	18280	17660	17230	16610	16180	17970	16920	856	5110	2500	12600	10	1	33252697	5387	10.87	0.69	12	0.23	1490.00	23609.00	19950	20240329	-18.80	8600	20230414	88.37	19950	-18.80	20240329	13700	18.25	20240124	19950	-18.80	20240329	9150	77.05	20230502	0.66	N	003570	2500	856 억	1970667	N	N	55	N	N
55	20240422	110148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16260	-780	5	-4.58	1051426030	63432	37.80	17050	17110	16150	22150	11930	17040	16575.44	5.93	-6403	18280	17660	17230	16610	16180	17970	16920	856	5110	2500	12600	10	1	33252697	5407	10.91	0.69	12	0.19	1490.00	23609.00	19950	20240329	-18.50	8600	20230414	89.07	19950	-18.50	20240329	13700	18.69	20240124	19950	-18.50	20240329	9150	77.70	20230502	0.66	N	003570	2500	856 억	1970667	N	N	55	N	N
56	20240422	100148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16670	-370	5	-2.17	488320620	29033	17.30	17050	17110	16650	22150	11930	17040	16819.30	5.93	-4940	18280	17660	17230	16610	16180	17970	16920	856	5110	2500	12600	10	1	33252697	5543	11.19	0.71	12	0.09	1490.00	23609.00	19950	20240329	-16.44	8600	20230414	93.84	19950	-16.44	20240329	13700	21.68	20240124	19950	-16.44	20240329	9150	82.19	20230502	0.66	N	003570	2500	856 억	1970667	N	N	55	N	N
57	20240422	090148	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16980	-60	5	-0.35	18808780	1104	0.66	17050	17110	16980	22150	11930	17040	17036.86	5.93	-767	18280	17660	17230	16610	16180	17970	16920	856	5110	2500	12600	10	1	33252697	5646	11.40	0.72	12	0.00	1490.00	23609.00	19950	20240329	-14.89	8600	20230414	97.44	19950	-14.89	20240329	13700	23.94	20240124	19950	-14.89	20240329	9150	85.57	20230502	0.66	N	003570	2500	856 억	1970667	N	N	55	N	N
58	20240419	160145	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17040	110	2	0.65	2894267640	166991	434.14	17000	17850	16800	22000	11860	16930	17332.02	5.86	19482	17103	17016	16883	16796	16663	17060	16840	856	5070	2500	12520	10	1	33252697	5666	11.44	0.72	12	0.50	1490.00	23609.00	19950	20240329	-14.59	8600	20230413	98.14	19950	-14.59	20240329	13700	24.38	20240124	19950	-14.59	20240329	8690	96.09	20230419	0.66	N	003570	2500	856 억	1947144	N	N	55	N	N
59	20240419	150143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16940	10	2	0.06	2827154940	163034	423.85	17000	17850	16800	22000	11860	16930	17340.94	5.86	20315	17103	17016	16883	16796	16663	17060	16840	856	5070	2500	12520	10	1	33252697	5633	11.37	0.72	12	0.49	1490.00	23609.00	19950	20240329	-15.09	8600	20230413	96.98	19950	-15.09	20240329	13700	23.65	20240124	19950	-15.09	20240329	8690	94.94	20230419	0.66	N	003570	2500	856 억	1947144	N	N	61	N	N
60	20240419	140144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16860	-70	5	-0.41	2543823760	146257	380.23	17000	17850	16850	22000	11860	16930	17392.90	5.86	20371	17103	17016	16883	16796	16663	17060	16840	856	5070	2500	12520	10	1	33252697	5606	11.32	0.71	12	0.44	1490.00	23609.00	19950	20240329	-15.49	8600	20230413	96.05	19950	-15.49	20240329	13700	23.07	20240124	19950	-15.49	20240329	8690	94.02	20230419	0.66	N	003570	2500	856 억	1947144	N	N	61	N	N
61	20240419	130144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17370	440	2	2.60	2177745980	124849	324.58	17000	17850	16950	22000	11860	16930	17443.12	5.86	19036	17103	17016	16883	16796	16663	17060	16840	856	5070	2500	12520	10	1	33252697	5776	11.66	0.74	12	0.38	1490.00	23609.00	19950	20240329	-12.93	8600	20230413	101.98	19950	-12.93	20240329	13700	26.79	20240124	19950	-12.93	20240329	8690	99.88	20230419	0.66	N	003570	2500	856 억	1947144	N	N	61	N	N
62	20240419	120144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17490	560	2	3.31	1877078390	107559	279.63	17000	17850	16950	22000	11860	16930	17451.71	5.86	14311	17103	17016	16883	16796	16663	17060	16840	856	5070	2500	12520	10	1	33252697	5816	11.74	0.74	12	0.32	1490.00	23609.00	19950	20240329	-12.33	8600	20230413	103.37	19950	-12.33	20240329	13700	27.66	20240124	19950	-12.33	20240329	8690	101.27	20230419	0.66	N	003570	2500	856 억	1947144	N	N	61	N	N
63	20240419	110144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17450	520	2	3.07	831239840	48126	125.12	17000	17480	16950	22000	11860	16930	17272.30	5.86	6830	17103	17016	16883	16796	16663	17060	16840	856	5070	2500	12520	10	1	33252697	5803	11.71	0.74	12	0.14	1490.00	23609.00	19950	20240329	-12.53	8600	20230413	102.91	19950	-12.53	20240329	13700	27.37	20240124	19950	-12.53	20240329	8690	100.81	20230419	0.66	N	003570	2500	856 억	1947144	N	N	61	N	N
64	20240419	100144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17170	240	2	1.42	357902840	20800	54.08	17000	17440	16950	22000	11860	16930	17207.13	5.86	2536	17103	17016	16883	16796	16663	17060	16840	856	5070	2500	12520	10	1	33252697	5709	11.52	0.73	12	0.06	1490.00	23609.00	19950	20240329	-13.93	8600	20230413	99.65	19950	-13.93	20240329	13700	25.33	20240124	19950	-13.93	20240329	8690	97.58	20230419	0.66	N	003570	2500	856 억	1947144	N	N	61	N	N
65	20240419	090142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17030	100	2	0.59	12259560	721	1.87	17000	17030	16950	22000	11860	16930	17005.65	5.86	71	17103	17016	16883	16796	16663	17060	16840	856	5070	2500	12520	10	1	33252697	5663	11.43	0.72	12	0.00	1490.00	23609.00	19950	20240329	-14.64	8600	20230413	98.02	19950	-14.64	20240329	13700	24.31	20240124	19950	-14.64	20240329	8690	95.97	20230419	0.66	N	003570	2500	856 억	1947144	N	N	61	N	N
66	20240418	160143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16930	110	2	0.65	642458140	38117	61.87	16820	16970	16750	21850	11780	16820	16854.98	5.84	2420	17253	17036	16853	16636	16453	16945	16545	856	5030	2500	12440	10	1	33252697	5630	11.36	0.72	12	0.11	1490.00	23609.00	19950	20240329	-15.14	8390	20230412	101.79	19950	-15.14	20240329	13700	23.58	20240124	19950	-15.14	20240329	8630	96.18	20230418	0.67	N	003570	2500	856 억	1941005	N	N	61	N	N
67	20240418	150143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16870	50	2	0.30	582568530	34580	56.12	16820	16940	16750	21850	11780	16820	16847.05	5.84	2702	17253	17036	16853	16636	16453	16945	16545	856	5030	2500	12440	10	1	33252697	5610	11.32	0.71	12	0.10	1490.00	23609.00	19950	20240329	-15.44	8390	20230412	101.07	19950	-15.44	20240329	13700	23.14	20240124	19950	-15.44	20240329	8630	95.48	20230418	0.67	N	003570	2500	856 억	1941005	N	N	0	N	N
68	20240418	140144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16820	0	3	0.00	525445400	31192	50.63	16820	16940	16750	21850	11780	16820	16845.59	5.84	2784	17253	17036	16853	16636	16453	16945	16545	856	5030	2500	12440	10	1	33252697	5593	11.29	0.71	12	0.09	1490.00	23609.00	19950	20240329	-15.69	8390	20230412	100.48	19950	-15.69	20240329	13700	22.77	20240124	19950	-15.69	20240329	8630	94.90	20230418	0.67	N	003570	2500	856 억	1941005	N	N	0	N	N
69	20240418	130144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16920	100	2	0.59	375485200	22300	36.19	16820	16930	16750	21850	11780	16820	16837.97	5.84	-804	17253	17036	16853	16636	16453	16945	16545	856	5030	2500	12440	10	1	33252697	5626	11.36	0.72	12	0.07	1490.00	23609.00	19950	20240329	-15.19	8390	20230412	101.67	19950	-15.19	20240329	13700	23.50	20240124	19950	-15.19	20240329	8630	96.06	20230418	0.67	N	003570	2500	856 억	1941005	N	N	0	N	N
70	20240418	120144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16880	60	2	0.36	316507320	18807	30.52	16820	16920	16750	21850	11780	16820	16829.27	5.84	-976	17253	17036	16853	16636	16453	16945	16545	856	5030	2500	12440	10	1	33252697	5613	11.33	0.71	12	0.06	1490.00	23609.00	19950	20240329	-15.39	8390	20230412	101.19	19950	-15.39	20240329	13700	23.21	20240124	19950	-15.39	20240329	8630	95.60	20230418	0.67	N	003570	2500	856 억	1941005	N	N	0	N	N
71	20240418	110144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16850	30	2	0.18	263538380	15664	25.42	16820	16920	16750	21850	11780	16820	16824.49	5.84	-1513	17253	17036	16853	16636	16453	16945	16545	856	5030	2500	12440	10	1	33252697	5603	11.31	0.71	12	0.05	1490.00	23609.00	19950	20240329	-15.54	8390	20230412	100.83	19950	-15.54	20240329	13700	22.99	20240124	19950	-15.54	20240329	8630	95.25	20230418	0.67	N	003570	2500	856 억	1941005	N	N	0	N	N
72	20240418	100143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16830	10	2	0.06	179263590	10661	17.30	16820	16920	16750	21850	11780	16820	16814.85	5.84	-353	17253	17036	16853	16636	16453	16945	16545	856	5030	2500	12440	10	1	33252697	5596	11.30	0.71	12	0.03	1490.00	23609.00	19950	20240329	-15.64	8390	20230412	100.60	19950	-15.64	20240329	13700	22.85	20240124	19950	-15.64	20240329	8630	95.02	20230418	0.67	N	003570	2500	856 억	1941005	N	N	0	N	N
73	20240418	090144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16840	20	2	0.12	2825840	168	0.27	16820	16840	16820	21850	11780	16820	16821.03	5.84	-54	17253	17036	16853	16636	16453	16945	16545	856	5030	2500	12440	10	1	33252697	5600	11.30	0.71	12	0.00	1490.00	23609.00	19950	20240329	-15.59	8390	20230412	100.72	19950	-15.59	20240329	13700	22.92	20240124	19950	-15.59	20240329	8630	95.13	20230418	0.67	N	003570	2500	856 억	1941005	N	N	0	N	N
74	20240417	160142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16820	-200	5	-1.18	1028411690	61041	77.22	17020	17070	16670	22100	11920	17020	16847.96	5.85	-1560	17773	17396	17053	16676	16333	17225	16505	856	5080	2500	12590	10	1	33252697	5593	11.29	0.71	12	0.18	1490.00	23609.00	19950	20240329	-15.69	8310	20230411	102.41	19950	-15.69	20240329	13700	22.77	20240124	19950	-15.69	20240329	8630	94.90	20230418	0.67	N	003570	2500	856 억	1944898	N	N	18	N	N
75	20240417	150144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16780	-240	5	-1.41	938459710	55689	70.45	17020	17070	16670	22100	11920	17020	16851.55	5.85	980	17773	17396	17053	16676	16333	17225	16505	856	5080	2500	12590	10	1	33252697	5580	11.26	0.71	12	0.17	1490.00	23609.00	19950	20240329	-15.89	8310	20230411	101.93	19950	-15.89	20240329	13700	22.48	20240124	19950	-15.89	20240329	8630	94.44	20230418	0.67	N	003570	2500	856 억	1944898	N	N	18	N	N
76	20240417	140144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16830	-190	5	-1.12	768123290	45537	57.61	17020	17070	16670	22100	11920	17020	16867.85	5.85	608	17773	17396	17053	16676	16333	17225	16505	856	5080	2500	12590	10	1	33252697	5596	11.30	0.71	12	0.14	1490.00	23609.00	19950	20240329	-15.64	8310	20230411	102.53	19950	-15.64	20240329	13700	22.85	20240124	19950	-15.64	20240329	8630	95.02	20230418	0.67	N	003570	2500	856 억	1944898	N	N	18	N	N
77	20240417	130144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16930	-90	5	-0.53	673720470	39941	50.53	17020	17070	16670	22100	11920	17020	16867.59	5.85	464	17773	17396	17053	16676	16333	17225	16505	856	5080	2500	12590	10	1	33252697	5630	11.36	0.72	12	0.12	1490.00	23609.00	19950	20240329	-15.14	8310	20230411	103.73	19950	-15.14	20240329	13700	23.58	20240124	19950	-15.14	20240329	8630	96.18	20230418	0.67	N	003570	2500	856 억	1944898	N	N	18	N	N
78	20240417	120143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16850	-170	5	-1.00	598584800	35507	44.92	17020	17070	16670	22100	11920	17020	16857.85	5.85	688	17773	17396	17053	16676	16333	17225	16505	856	5080	2500	12590	10	1	33252697	5603	11.31	0.71	12	0.11	1490.00	23609.00	19950	20240329	-15.54	8310	20230411	102.77	19950	-15.54	20240329	13700	22.99	20240124	19950	-15.54	20240329	8630	95.25	20230418	0.67	N	003570	2500	856 억	1944898	N	N	18	N	N
79	20240417	110143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16780	-240	5	-1.41	453792640	26898	34.03	17020	17070	16670	22100	11920	17020	16870.42	5.85	781	17773	17396	17053	16676	16333	17225	16505	856	5080	2500	12590	10	1	33252697	5580	11.26	0.71	12	0.08	1490.00	23609.00	19950	20240329	-15.89	8310	20230411	101.93	19950	-15.89	20240329	13700	22.48	20240124	19950	-15.89	20240329	8630	94.44	20230418	0.67	N	003570	2500	856 억	1944898	N	N	18	N	N
80	20240417	100142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16890	-130	5	-0.76	256204590	15133	19.14	17020	17070	16750	22100	11920	17020	16929.71	5.85	1864	17773	17396	17053	16676	16333	17225	16505	856	5080	2500	12590	10	1	33252697	5616	11.34	0.72	12	0.05	1490.00	23609.00	19950	20240329	-15.34	8310	20230411	103.25	19950	-15.34	20240329	13700	23.28	20240124	19950	-15.34	20240329	8630	95.71	20230418	0.67	N	003570	2500	856 억	1944898	N	N	18	N	N
81	20240417	090143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16950	-70	5	-0.41	11911880	705	0.89	17020	17060	16750	22100	11920	17020	16880.45	5.85	-40	17773	17396	17053	16676	16333	17225	16505	856	5080	2500	12590	10	1	33252697	5636	11.38	0.72	12	0.00	1490.00	23609.00	19950	20240329	-15.04	8310	20230411	103.97	19950	-15.04	20240329	13700	23.72	20240124	19950	-15.04	20240329	8630	96.41	20230418	0.67	N	003570	2500	856 억	1944898	N	N	18	N	N
82	20240416	160144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17020	-410	5	-2.35	1337925410	78919	59.96	17430	17430	16710	22650	12210	17430	16953.10	5.88	-11181	18430	17930	17500	17000	16570	17715	16785	856	5220	2500	12890	10	1	33252697	5660	11.42	0.72	12	0.24	1490.00	23609.00	19950	20240329	-14.69	8310	20230411	104.81	19950	-14.69	20240329	13700	24.23	20240124	19950	-14.69	20240329	8630	97.22	20230418	0.68	N	003570	2500	856 억	1954367	N	N	18	N	N
83	20240416	150144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17050	-380	5	-2.18	1208510200	71340	54.20	17430	17430	16710	22650	12210	17430	16940.15	5.88	-7090	18430	17930	17500	17000	16570	17715	16785	856	5220	2500	12890	10	1	33252697	5670	11.44	0.72	12	0.21	1490.00	23609.00	19950	20240329	-14.54	8310	20230411	105.17	19950	-14.54	20240329	13700	24.45	20240124	19950	-14.54	20240329	8630	97.57	20230418	0.68	N	003570	2500	856 억	1954367	N	N	26	N	N
84	20240416	140143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16810	-620	5	-3.56	976898740	57619	43.78	17430	17430	16720	22650	12210	17430	16954.45	5.88	-3700	18430	17930	17500	17000	16570	17715	16785	856	5220	2500	12890	10	1	33252697	5590	11.28	0.71	12	0.17	1490.00	23609.00	19950	20240329	-15.74	8310	20230411	102.29	19950	-15.74	20240329	13700	22.70	20240124	19950	-15.74	20240329	8630	94.79	20230418	0.68	N	003570	2500	856 억	1954367	N	N	26	N	N
85	20240416	130143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16820	-610	5	-3.50	910915740	53694	40.79	17430	17430	16720	22650	12210	17430	16964.94	5.88	-2962	18430	17930	17500	17000	16570	17715	16785	856	5220	2500	12890	10	1	33252697	5593	11.29	0.71	12	0.16	1490.00	23609.00	19950	20240329	-15.69	8310	20230411	102.41	19950	-15.69	20240329	13700	22.77	20240124	19950	-15.69	20240329	8630	94.90	20230418	0.68	N	003570	2500	856 억	1954367	N	N	26	N	N
86	20240416	120146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16890	-540	5	-3.10	798376780	47005	35.71	17430	17430	16720	22650	12210	17430	16984.93	5.88	-1315	18430	17930	17500	17000	16570	17715	16785	856	5220	2500	12890	10	1	33252697	5616	11.34	0.72	12	0.14	1490.00	23609.00	19950	20240329	-15.34	8310	20230411	103.25	19950	-15.34	20240329	13700	23.28	20240124	19950	-15.34	20240329	8630	95.71	20230418	0.68	N	003570	2500	856 억	1954367	N	N	26	N	N
87	20240416	110143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	16780	-650	5	-3.73	674273590	39609	30.09	17430	17430	16730	22650	12210	17430	17023.24	5.88	-733	18430	17930	17500	17000	16570	17715	16785	856	5220	2500	12890	10	1	33252697	5580	11.26	0.71	12	0.12	1490.00	23609.00	19950	20240329	-15.89	8310	20230411	101.93	19950	-15.89	20240329	13700	22.48	20240124	19950	-15.89	20240329	8630	94.44	20230418	0.68	N	003570	2500	856 억	1954367	N	N	26	N	N
88	20240416	100142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17090	-340	5	-1.95	307073090	17846	13.56	17430	17430	17080	22650	12210	17430	17206.83	5.88	225	18430	17930	17500	17000	16570	17715	16785	856	5220	2500	12890	10	1	33252697	5683	11.47	0.72	12	0.05	1490.00	23609.00	19950	20240329	-14.34	8310	20230411	105.66	19950	-14.34	20240329	13700	24.74	20240124	19950	-14.34	20240329	8630	98.03	20230418	0.68	N	003570	2500	856 억	1954367	N	N	26	N	N
89	20240416	090141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17290	-140	5	-0.80	16386360	948	0.72	17430	17430	17130	22650	12210	17430	17285.19	5.88	330	18430	17930	17500	17000	16570	17715	16785	856	5220	2500	12890	10	1	33252697	5749	11.60	0.73	12	0.00	1490.00	23609.00	19950	20240329	-13.33	8310	20230411	108.06	19950	-13.33	20240329	13700	26.20	20240124	19950	-13.33	20240329	8630	100.35	20230418	0.68	N	003570	2500	856 억	1954367	N	N	26	N	N
90	20240415	160141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17430	-500	5	-2.79	2288502440	131070	118.98	17930	18000	17070	23300	12560	17930	17460.20	5.93	-15193	18796	18362	18076	17642	17356	18220	17500	856	5370	2500	13260	10	1	33252697	5796	11.70	0.74	12	0.39	1490.00	23609.00	19950	20240329	-12.63	8310	20230411	109.75	19950	-12.63	20240329	13700	27.23	20240124	19950	-12.63	20240329	8630	101.97	20230418	0.69	N	003570	2500	856 억	1970940	N	N	26	N	N
91	20240415	150141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17200	-730	5	-4.07	1871870440	107099	97.22	17930	18000	17070	23300	12560	17930	17477.65	5.93	-11542	18796	18362	18076	17642	17356	18220	17500	856	5370	2500	13260	10	1	33252697	5719	11.54	0.73	12	0.32	1490.00	23609.00	19950	20240329	-13.78	8310	20230411	106.98	19950	-13.78	20240329	13700	25.55	20240124	19950	-13.78	20240329	8630	99.30	20230418	0.69	N	003570	2500	856 억	1970940	N	N	14	N	N
92	20240415	140142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17300	-630	5	-3.51	1458159480	83023	75.36	17930	18000	17240	23300	12560	17930	17563.01	5.93	-6565	18796	18362	18076	17642	17356	18220	17500	856	5370	2500	13260	10	1	33252697	5753	11.61	0.73	12	0.25	1490.00	23609.00	19950	20240329	-13.28	8310	20230411	108.18	19950	-13.28	20240329	13700	26.28	20240124	19950	-13.28	20240329	8630	100.46	20230418	0.69	N	003570	2500	856 억	1970940	N	N	14	N	N
93	20240415	130142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17470	-460	5	-2.57	1067686090	60513	54.93	17930	18000	17420	23300	12560	17930	17643.59	5.93	-3032	18796	18362	18076	17642	17356	18220	17500	856	5370	2500	13260	10	1	33252697	5809	11.72	0.74	12	0.18	1490.00	23609.00	19950	20240329	-12.43	8310	20230411	110.23	19950	-12.43	20240329	13700	27.52	20240124	19950	-12.43	20240329	8630	102.43	20230418	0.69	N	003570	2500	856 억	1970940	N	N	14	N	N
94	20240415	120142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17610	-320	5	-1.78	674200280	38035	34.53	17930	18000	17510	23300	12560	17930	17725.42	5.93	-7074	18796	18362	18076	17642	17356	18220	17500	856	5370	2500	13260	10	1	33252697	5856	11.82	0.75	12	0.11	1490.00	23609.00	19950	20240329	-11.73	8310	20230411	111.91	19950	-11.73	20240329	13700	28.54	20240124	19950	-11.73	20240329	8630	104.06	20230418	0.69	N	003570	2500	856 억	1970940	N	N	14	N	N
95	20240415	110143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17700	-230	5	-1.28	581186130	32756	29.73	17930	18000	17510	23300	12560	17930	17742.50	5.93	-7138	18796	18362	18076	17642	17356	18220	17500	856	5370	2500	13260	10	1	33252697	5886	11.88	0.75	12	0.10	1490.00	23609.00	19950	20240329	-11.28	8310	20230411	113.00	19950	-11.28	20240329	13700	29.20	20240124	19950	-11.28	20240329	8630	105.10	20230418	0.69	N	003570	2500	856 억	1970940	N	N	14	N	N
96	20240415	100142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17900	-30	5	-0.17	403679750	22766	20.67	17930	18000	17510	23300	12560	17930	17731.09	5.93	-6015	18796	18362	18076	17642	17356	18220	17500	856	5370	2500	13260	10	1	33252697	5952	12.01	0.76	12	0.07	1490.00	23609.00	19950	20240329	-10.28	8310	20230411	115.40	19950	-10.28	20240329	13700	30.66	20240124	19950	-10.28	20240329	8630	107.42	20230418	0.69	N	003570	2500	856 억	1970940	N	N	14	N	N
97	20240415	090143	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18000	70	2	0.39	37493110	2092	1.90	17930	18000	17850	23300	12560	17930	17921.87	5.93	-410	18796	18362	18076	17642	17356	18220	17500	856	5370	2500	13260	10	1	33252697	5985	12.08	0.76	12	0.01	1490.00	23609.00	19950	20240329	-9.77	8310	20230411	116.61	19950	-9.77	20240329	13700	31.39	20240124	19950	-9.77	20240329	8630	108.57	20230418	0.69	N	003570	2500	856 억	1970940	N	N	14	N	N
98	20240412	160142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17930	-60	5	-0.33	1976570670	108788	147.95	18000	18510	17790	23350	12600	17990	18169.87	5.93	-3508	18763	18376	18023	17636	17283	18200	17460	856	5360	2500	13310	10	1	33252697	5962	12.03	0.76	12	0.33	1490.00	23609.00	19950	20240329	-10.13	8310	20230411	115.76	19950	-10.13	20240329	13700	30.88	20240124	19950	-10.13	20240329	8390	113.71	20230412	0.73	N	003570	2500	856 억	1972336	N	N	14	N	N
99	20240412	150142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17950	-40	5	-0.22	1779182240	97785	132.99	18000	18510	17790	23350	12600	17990	18194.84	5.93	-5351	18763	18376	18023	17636	17283	18200	17460	856	5360	2500	13310	10	1	33252697	5969	12.05	0.76	12	0.29	1490.00	23609.00	19950	20240329	-10.03	8310	20230411	116.00	19950	-10.03	20240329	13700	31.02	20240124	19950	-10.03	20240329	8390	113.95	20230412	0.73	N	003570	2500	856 억	1972336	N	N	0	N	N
100	20240412	140142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18030	40	2	0.22	1523171370	83552	113.63	18000	18510	17790	23350	12600	17990	18230.22	5.93	-2140	18763	18376	18023	17636	17283	18200	17460	856	5360	2500	13310	10	1	33252697	5995	12.10	0.76	12	0.25	1490.00	23609.00	19950	20240329	-9.62	8310	20230411	116.97	19950	-9.62	20240329	13700	31.61	20240124	19950	-9.62	20240329	8390	114.90	20230412	0.73	N	003570	2500	856 억	1972336	N	N	0	N	N
101	20240412	130142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18390	400	2	2.22	1279140050	70162	95.42	18000	18510	17790	23350	12600	17990	18231.24	5.93	-1789	18763	18376	18023	17636	17283	18200	17460	856	5360	2500	13310	10	1	33252697	6115	12.34	0.78	12	0.21	1490.00	23609.00	19950	20240329	-7.82	8310	20230411	121.30	19950	-7.82	20240329	13700	34.23	20240124	19950	-7.82	20240329	8390	119.19	20230412	0.73	N	003570	2500	856 억	1972336	N	N	0	N	N
102	20240412	120142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18300	310	2	1.72	1034265040	56784	77.23	18000	18510	17790	23350	12600	17990	18214.02	5.93	-2468	18763	18376	18023	17636	17283	18200	17460	856	5360	2500	13310	10	1	33252697	6085	12.28	0.78	12	0.17	1490.00	23609.00	19950	20240329	-8.27	8310	20230411	120.22	19950	-8.27	20240329	13700	33.58	20240124	19950	-8.27	20240329	8390	118.12	20230412	0.73	N	003570	2500	856 억	1972336	N	N	0	N	N
103	20240412	110141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18060	70	2	0.39	403403040	22464	30.55	18000	18180	17790	23350	12600	17990	17957.76	5.93	4997	18763	18376	18023	17636	17283	18200	17460	856	5360	2500	13310	10	1	33252697	6005	12.12	0.76	12	0.07	1490.00	23609.00	19950	20240329	-9.47	8310	20230411	117.33	19950	-9.47	20240329	13700	31.82	20240124	19950	-9.47	20240329	8390	115.26	20230412	0.73	N	003570	2500	856 억	1972336	N	N	0	N	N
104	20240412	100141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17920	-70	5	-0.39	219509200	12202	16.59	18000	18180	17790	23350	12600	17990	17989.61	5.93	257	18763	18376	18023	17636	17283	18200	17460	856	5360	2500	13310	10	1	33252697	5959	12.03	0.76	12	0.04	1490.00	23609.00	19950	20240329	-10.18	8310	20230411	115.64	19950	-10.18	20240329	13700	30.80	20240124	19950	-10.18	20240329	8390	113.59	20230412	0.73	N	003570	2500	856 억	1972336	N	N	0	N	N
105	20240412	090141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18140	150	2	0.83	4417550	245	0.33	18000	18150	18000	23350	12600	17990	18030.82	5.93	-13	18763	18376	18023	17636	17283	18200	17460	856	5360	2500	13310	10	1	33252697	6032	12.17	0.77	12	0.00	1490.00	23609.00	19950	20240329	-9.07	8310	20230411	118.29	19950	-9.07	20240329	13700	32.41	20240124	19950	-9.07	20240329	8390	116.21	20230412	0.73	N	003570	2500	856 억	1972336	N	N	0	N	N
106	20240411	160140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17990	-420	5	-2.28	1321006160	73164	45.86	18140	18410	17670	23900	12890	18410	18055.44	5.95	-6033	19183	18796	18153	17766	17123	18990	17960	856	5490	2500	13620	10	1	33252697	5982	12.07	0.76	12	0.22	1490.00	23609.00	19950	20240329	-9.82	8310	20230411	116.49	19950	-9.82	20240329	13700	31.31	20240124	19950	-9.82	20240329	8310	116.49	20230411	0.73	N	003570	2500	856 억	1979388	N	N	155	N	N
107	20240411	150144	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18100	-310	5	-1.68	1223976890	67790	42.49	18140	18410	17670	23900	12890	18410	18055.39	5.95	-6710	19183	18796	18153	17766	17123	18990	17960	856	5490	2500	13620	10	1	33252697	6019	12.15	0.77	12	0.20	1490.00	23609.00	19950	20240329	-9.27	8310	20230411	117.81	19950	-9.27	20240329	13700	32.12	20240124	19950	-9.27	20240329	8310	117.81	20230411	0.73	N	003570	2500	856 억	1979388	N	N	155	N	N
108	20240411	140146	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18210	-200	5	-1.09	1139826660	63153	39.58	18140	18410	17670	23900	12890	18410	18048.63	5.95	-5795	19183	18796	18153	17766	17123	18990	17960	856	5490	2500	13620	10	1	33252697	6055	12.22	0.77	12	0.19	1490.00	23609.00	19950	20240329	-8.72	8310	20230411	119.13	19950	-8.72	20240329	13700	32.92	20240124	19950	-8.72	20240329	8310	119.13	20230411	0.73	N	003570	2500	856 억	1979388	N	N	155	N	N
109	20240411	130141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18140	-270	5	-1.47	1011818140	56114	35.17	18140	18410	17670	23900	12890	18410	18031.44	5.95	-5620	19183	18796	18153	17766	17123	18990	17960	856	5490	2500	13620	10	1	33252697	6032	12.17	0.77	12	0.17	1490.00	23609.00	19950	20240329	-9.07	8310	20230411	118.29	19950	-9.07	20240329	13700	32.41	20240124	19950	-9.07	20240329	8310	118.29	20230411	0.73	N	003570	2500	856 억	1979388	N	N	155	N	N
110	20240411	120141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18130	-280	5	-1.52	941649380	52225	32.73	18140	18410	17670	23900	12890	18410	18030.59	5.95	-5392	19183	18796	18153	17766	17123	18990	17960	856	5490	2500	13620	10	1	33252697	6029	12.17	0.77	12	0.16	1490.00	23609.00	19950	20240329	-9.12	8310	20230411	118.17	19950	-9.12	20240329	13700	32.34	20240124	19950	-9.12	20240329	8310	118.17	20230411	0.73	N	003570	2500	856 억	1979388	N	N	155	N	N
111	20240411	110140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18000	-410	5	-2.23	864091390	47928	30.04	18140	18410	17670	23900	12890	18410	18028.91	5.95	-4980	19183	18796	18153	17766	17123	18990	17960	856	5490	2500	13620	10	1	33252697	5985	12.08	0.76	12	0.14	1490.00	23609.00	19950	20240329	-9.77	8310	20230411	116.61	19950	-9.77	20240329	13700	31.39	20240124	19950	-9.77	20240329	8310	116.61	20230411	0.73	N	003570	2500	856 억	1979388	N	N	155	N	N
112	20240411	100141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17720	-690	5	-3.75	726962820	40274	25.24	18140	18410	17670	23900	12890	18410	18050.38	5.95	-4991	19183	18796	18153	17766	17123	18990	17960	856	5490	2500	13620	10	1	33252697	5892	11.89	0.75	12	0.12	1490.00	23609.00	19950	20240329	-11.18	8310	20230411	113.24	19950	-11.18	20240329	13700	29.34	20240124	19950	-11.18	20240329	8310	113.24	20230411	0.73	N	003570	2500	856 억	1979388	N	N	155	N	N
113	20240411	090141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18240	-170	5	-0.92	173332730	9546	5.98	18140	18280	18130	23900	12890	18410	18157.50	5.95	793	19183	18796	18153	17766	17123	18990	17960	856	5490	2500	13620	10	1	33252697	6065	12.24	0.77	12	0.03	1490.00	23609.00	19950	20240329	-8.57	8310	20230411	119.49	19950	-8.57	20240329	13700	33.14	20240124	19950	-8.57	20240329	8310	119.49	20230411	0.73	N	003570	2500	856 억	1979388	N	N	155	N	N
114	20240409	160139	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18410	890	2	5.08	2903012370	159178	190.06	17510	18540	17510	22750	12270	17520	18237.70	5.91	25760	18286	17902	17546	17162	16806	17725	16985	856	5230	2500	12960	10	1	33252697	6122	12.36	0.78	12	0.48	1490.00	23609.00	19950	20240329	-7.72	8310	20230411	121.54	19950	-7.72	20240329	13700	34.38	20240124	19950	-7.72	20240329	8310	121.54	20230411	0.72	N	003570	2500	856 억	1965576	N	N	155	N	N
115	20240409	150140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18320	800	2	4.57	2693756940	147775	176.45	17510	18540	17510	22750	12270	17520	18228.99	5.91	23422	18286	17902	17546	17162	16806	17725	16985	856	5230	2500	12960	10	1	33252697	6092	12.30	0.78	12	0.44	1490.00	23609.00	19950	20240329	-8.17	8310	20230411	120.46	19950	-8.17	20240329	13700	33.72	20240124	19950	-8.17	20240329	8310	120.46	20230411	0.72	N	003570	2500	856 억	1965576	N	N	0	N	N
116	20240409	140141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18510	990	2	5.65	2299408530	126343	150.86	17510	18510	17510	22750	12270	17520	18199.98	5.91	21715	18286	17902	17546	17162	16806	17725	16985	856	5230	2500	12960	10	1	33252697	6155	12.42	0.78	12	0.38	1490.00	23609.00	19950	20240329	-7.22	8310	20230411	122.74	19950	-7.22	20240329	13700	35.11	20240124	19950	-7.22	20240329	8310	122.74	20230411	0.72	N	003570	2500	856 억	1965576	N	N	0	N	N
117	20240409	130140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18130	610	2	3.48	1792392250	98772	117.94	17510	18450	17510	22750	12270	17520	18147.06	5.91	15281	18286	17902	17546	17162	16806	17725	16985	856	5230	2500	12960	10	1	33252697	6029	12.17	0.77	12	0.30	1490.00	23609.00	19950	20240329	-9.12	8310	20230411	118.17	19950	-9.12	20240329	13700	32.34	20240124	19950	-9.12	20240329	8310	118.17	20230411	0.72	N	003570	2500	856 억	1965576	N	N	0	N	N
118	20240409	120140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18270	750	2	4.28	1649549420	90893	108.53	17510	18450	17510	22750	12270	17520	18148.57	5.91	14058	18286	17902	17546	17162	16806	17725	16985	856	5230	2500	12960	10	1	33252697	6075	12.26	0.77	12	0.27	1490.00	23609.00	19950	20240329	-8.42	8310	20230411	119.86	19950	-8.42	20240329	13700	33.36	20240124	19950	-8.42	20240329	8310	119.86	20230411	0.72	N	003570	2500	856 억	1965576	N	N	0	N	N
119	20240409	110141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	18380	860	2	4.91	1335884550	73643	87.93	17510	18450	17510	22750	12270	17520	18140.39	5.91	14309	18286	17902	17546	17162	16806	17725	16985	856	5230	2500	12960	10	1	33252697	6112	12.34	0.78	12	0.22	1490.00	23609.00	19950	20240329	-7.87	8310	20230411	121.18	19950	-7.87	20240329	13700	34.16	20240124	19950	-7.87	20240329	8310	121.18	20230411	0.72	N	003570	2500	856 억	1965576	N	N	0	N	N
120	20240409	100140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17920	400	2	2.28	402995390	22590	26.97	17510	18090	17510	22750	12270	17520	17840.20	5.91	9310	18286	17902	17546	17162	16806	17725	16985	856	5230	2500	12960	10	1	33252697	5959	12.03	0.76	12	0.07	1490.00	23609.00	19950	20240329	-10.18	8310	20230411	115.64	19950	-10.18	20240329	13700	30.80	20240124	19950	-10.18	20240329	8310	115.64	20230411	0.72	N	003570	2500	856 억	1965576	N	N	0	N	N
121	20240409	090142	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17570	50	2	0.29	16492370	941	1.12	17510	17680	17510	22750	12270	17520	17526.76	5.91	157	18286	17902	17546	17162	16806	17725	16985	856	5230	2500	12960	10	1	33252697	5842	11.79	0.74	12	0.00	1490.00	23609.00	19950	20240329	-11.93	8310	20230411	111.43	19950	-11.93	20240329	13700	28.25	20240124	19950	-11.93	20240329	8310	111.43	20230411	0.72	N	003570	2500	856 억	1965576	N	N	0	N	N
122	20240408	160140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17520	110	2	0.63	1465978250	83303	97.90	17560	17930	17190	22600	12190	17410	17598.15	5.90	471	18123	17766	17553	17196	16983	17660	17090	856	5190	2500	12880	10	1	33252697	5826	11.76	0.74	12	0.25	1490.00	23609.00	19950	20240329	-12.18	8310	20230411	110.83	19950	-12.18	20240329	13700	27.88	20240124	19950	-12.18	20240329	8310	110.83	20230411	0.71	N	003570	2500	856 억	1961157	N	N	486	N	N
123	20240408	150140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17510	100	2	0.57	1421353570	80757	94.91	17560	17930	17190	22600	12190	17410	17600.38	5.90	-3	18123	17766	17553	17196	16983	17660	17090	856	5190	2500	12880	10	1	33252697	5823	11.75	0.74	12	0.24	1490.00	23609.00	19950	20240329	-12.23	8310	20230411	110.71	19950	-12.23	20240329	13700	27.81	20240124	19950	-12.23	20240329	8310	110.71	20230411	0.71	N	003570	2500	856 억	1961157	N	N	486	N	N
124	20240408	140141	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17500	90	2	0.52	1293092270	73433	86.30	17560	17930	17190	22600	12190	17410	17609.14	5.90	1291	18123	17766	17553	17196	16983	17660	17090	856	5190	2500	12880	10	1	33252697	5819	11.74	0.74	12	0.22	1490.00	23609.00	19950	20240329	-12.28	8310	20230411	110.59	19950	-12.28	20240329	13700	27.74	20240124	19950	-12.28	20240329	8310	110.59	20230411	0.71	N	003570	2500	856 억	1961157	N	N	486	N	N
125	20240408	130140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17600	190	2	1.09	1162195000	65971	77.53	17560	17930	17190	22600	12190	17410	17616.76	5.90	4021	18123	17766	17553	17196	16983	17660	17090	856	5190	2500	12880	10	1	33252697	5852	11.81	0.75	12	0.20	1490.00	23609.00	19950	20240329	-11.78	8310	20230411	111.79	19950	-11.78	20240329	13700	28.47	20240124	19950	-11.78	20240329	8310	111.79	20230411	0.71	N	003570	2500	856 억	1961157	N	N	486	N	N
126	20240408	120140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17720	310	2	1.78	1071403990	60818	71.47	17560	17930	17190	22600	12190	17410	17616.56	5.90	4721	18123	17766	17553	17196	16983	17660	17090	856	5190	2500	12880	10	1	33252697	5892	11.89	0.75	12	0.18	1490.00	23609.00	19950	20240329	-11.18	8310	20230411	113.24	19950	-11.18	20240329	13700	29.34	20240124	19950	-11.18	20240329	8310	113.24	20230411	0.71	N	003570	2500	856 억	1961157	N	N	486	N	N
127	20240408	110140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17550	140	2	0.80	590074190	33714	39.62	17560	17720	17190	22600	12190	17410	17502.35	5.90	4458	18123	17766	17553	17196	16983	17660	17090	856	5190	2500	12880	10	1	33252697	5836	11.78	0.74	12	0.10	1490.00	23609.00	19950	20240329	-12.03	8310	20230411	111.19	19950	-12.03	20240329	13700	28.10	20240124	19950	-12.03	20240329	8310	111.19	20230411	0.71	N	003570	2500	856 억	1961157	N	N	486	N	N
128	20240408	100140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17490	80	2	0.46	484792490	27708	32.56	17560	17720	17190	22600	12190	17410	17496.48	5.90	4950	18123	17766	17553	17196	16983	17660	17090	856	5190	2500	12880	10	1	33252697	5816	11.74	0.74	12	0.08	1490.00	23609.00	19950	20240329	-12.33	8310	20230411	110.47	19950	-12.33	20240329	13700	27.66	20240124	19950	-12.33	20240329	8310	110.47	20230411	0.71	N	003570	2500	856 억	1961157	N	N	486	N	N
129	20240408	090140	55	40.00	KOSPI	운수.장비	N	N	N	Y	40	N	17430	20	2	0.11	129539500	7377	8.67	17560	17570	17430	22600	12190	17410	17559.92	5.90	285	18123	17766	17553	17196	16983	17660	17090	856	5190	2500	12880	10	1	33252697	5796	11.70	0.74	12	0.02	1490.00	23609.00	19950	20240329	-12.63	8310	20230411	109.75	19950	-12.63	20240329	13700	27.23	20240124	19950	-12.63	20240329	8310	109.75	20230411	0.71	N	003570	2500	856 억	1961157	N	N	486	N	N
130	20240405	160140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17410	-240	5	-1.36	1496314820	84778	88.34	17690	17910	17340	22900	12360	17650	17650.06	5.94	-17752	18576	18112	17736	17272	16896	17925	17085	856	5250	2500	13060	10	1	33252697	5789	11.68	0.74	12	0.25	1490.00	23609.00	19950	20240329	-12.73	8310	20230411	109.51	19950	-12.73	20240329	13700	27.08	20240124	19950	-12.73	20240329	8310	109.51	20230411	0.72	N	003570	2500	856 억	1975658	N	N	486	N	N
131	20240405	150139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17520	-130	5	-0.74	1325003660	74957	78.11	17690	17910	17340	22900	12360	17650	17676.87	5.94	-16875	18576	18112	17736	17272	16896	17925	17085	856	5250	2500	13060	10	1	33252697	5826	11.76	0.74	12	0.23	1490.00	23609.00	19950	20240329	-12.18	8310	20230411	110.83	19950	-12.18	20240329	13700	27.88	20240124	19950	-12.18	20240329	8310	110.83	20230411	0.72	N	003570	2500	856 억	1975658	N	N	20	N	N
132	20240405	140140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17520	-130	5	-0.74	1179889170	66684	69.49	17690	17910	17340	22900	12360	17650	17693.77	5.94	-13791	18576	18112	17736	17272	16896	17925	17085	856	5250	2500	13060	10	1	33252697	5826	11.76	0.74	12	0.20	1490.00	23609.00	19950	20240329	-12.18	8310	20230411	110.83	19950	-12.18	20240329	13700	27.88	20240124	19950	-12.18	20240329	8310	110.83	20230411	0.72	N	003570	2500	856 억	1975658	N	N	20	N	N
133	20240405	130139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17640	-10	5	-0.06	1016733660	57403	59.81	17690	17910	17340	22900	12360	17650	17712.26	5.94	-7719	18576	18112	17736	17272	16896	17925	17085	856	5250	2500	13060	10	1	33252697	5866	11.84	0.75	12	0.17	1490.00	23609.00	19950	20240329	-11.58	8310	20230411	112.27	19950	-11.58	20240329	13700	28.76	20240124	19950	-11.58	20240329	8310	112.27	20230411	0.72	N	003570	2500	856 억	1975658	N	N	20	N	N
134	20240405	120140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17740	90	2	0.51	895313260	50541	52.66	17690	17910	17340	22900	12360	17650	17714.66	5.94	-3199	18576	18112	17736	17272	16896	17925	17085	856	5250	2500	13060	10	1	33252697	5899	11.91	0.75	12	0.15	1490.00	23609.00	19950	20240329	-11.08	8310	20230411	113.48	19950	-11.08	20240329	13700	29.49	20240124	19950	-11.08	20240329	8310	113.48	20230411	0.72	N	003570	2500	856 억	1975658	N	N	20	N	N
135	20240405	110140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17730	80	2	0.45	655986920	36998	38.55	17690	17910	17340	22900	12360	17650	17730.45	5.94	852	18576	18112	17736	17272	16896	17925	17085	856	5250	2500	13060	10	1	33252697	5896	11.90	0.75	12	0.11	1490.00	23609.00	19950	20240329	-11.13	8310	20230411	113.36	19950	-11.13	20240329	13700	29.42	20240124	19950	-11.13	20240329	8310	113.36	20230411	0.72	N	003570	2500	856 억	1975658	N	N	20	N	N
136	20240405	100135	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17850	200	2	1.13	433047560	24496	25.53	17690	17850	17340	22900	12360	17650	17678.36	5.94	3538	18576	18112	17736	17272	16896	17925	17085	856	5250	2500	13060	10	1	33252697	5936	11.98	0.76	12	0.07	1490.00	23609.00	19950	20240329	-10.53	8310	20230411	114.80	19950	-10.53	20240329	13700	30.29	20240124	19950	-10.53	20240329	8310	114.80	20230411	0.72	N	003570	2500	856 억	1975658	N	N	20	N	N
137	20240405	090140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17550	-100	5	-0.57	17005650	964	1.00	17690	17690	17550	22900	12360	17650	17640.18	5.94	-409	18576	18112	17736	17272	16896	17925	17085	856	5250	2500	13060	10	1	33252697	5836	11.78	0.74	12	0.00	1490.00	23609.00	19950	20240329	-12.03	8310	20230411	111.19	19950	-12.03	20240329	13700	28.10	20240124	19950	-12.03	20240329	8310	111.19	20230411	0.72	N	003570	2500	856 억	1975658	N	N	20	N	N
138	20240404	160139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17650	-380	5	-2.11	1695361170	95682	101.92	18070	18200	17360	23400	12630	18030	17718.79	5.97	-19881	18596	18312	17816	17532	17036	18455	17675	856	5370	2500	13340	10	1	33252697	5869	11.85	0.75	12	0.29	1490.00	23609.00	19950	20240329	-11.53	8310	20230411	112.39	19950	-11.53	20240329	13700	28.83	20240124	19950	-11.53	20240329	8310	112.39	20230411	0.69	N	003570	2500	856 억	1985492	N	N	20	N	N
139	20240404	150140	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17560	-470	5	-2.61	1559314260	87961	93.70	18070	18200	17360	23400	12630	18030	17727.34	5.97	-16526	18596	18312	17816	17532	17036	18455	17675	856	5370	2500	13340	10	1	33252697	5839	11.79	0.74	12	0.26	1490.00	23609.00	19950	20240329	-11.98	8310	20230411	111.31	19950	-11.98	20240329	13700	28.18	20240124	19950	-11.98	20240329	8310	111.31	20230411	0.69	N	003570	2500	856 억	1985492	N	N	1	N	N
140	20240404	140139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17500	-530	5	-2.94	1408710480	79342	84.52	18070	18200	17360	23400	12630	18030	17754.92	5.97	-16065	18596	18312	17816	17532	17036	18455	17675	856	5370	2500	13340	10	1	33252697	5819	11.74	0.74	12	0.24	1490.00	23609.00	19950	20240329	-12.28	8310	20230411	110.59	19950	-12.28	20240329	13700	27.74	20240124	19950	-12.28	20240329	8310	110.59	20230411	0.69	N	003570	2500	856 억	1985492	N	N	1	N	N
141	20240404	130137	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17460	-570	5	-3.16	1122445330	62972	67.08	18070	18200	17450	23400	12630	18030	17824.51	5.97	-11370	18596	18312	17816	17532	17036	18455	17675	856	5370	2500	13340	10	1	33252697	5806	11.72	0.74	12	0.19	1490.00	23609.00	19950	20240329	-12.48	8310	20230411	110.11	19950	-12.48	20240329	13700	27.45	20240124	19950	-12.48	20240329	8310	110.11	20230411	0.69	N	003570	2500	856 억	1985492	N	N	1	N	N
142	20240404	120138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17760	-270	5	-1.50	842705200	47106	50.18	18070	18200	17710	23400	12630	18030	17889.55	5.97	-8384	18596	18312	17816	17532	17036	18455	17675	856	5370	2500	13340	10	1	33252697	5906	11.92	0.75	12	0.14	1490.00	23609.00	19950	20240329	-10.98	8310	20230411	113.72	19950	-10.98	20240329	13700	29.64	20240124	19950	-10.98	20240329	8310	113.72	20230411	0.69	N	003570	2500	856 억	1985492	N	N	1	N	N
143	20240404	110139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17820	-210	5	-1.16	653142680	36433	38.81	18070	18200	17790	23400	12630	18030	17927.23	5.97	-2399	18596	18312	17816	17532	17036	18455	17675	856	5370	2500	13340	10	1	33252697	5926	11.96	0.75	12	0.11	1490.00	23609.00	19950	20240329	-10.68	8310	20230411	114.44	19950	-10.68	20240329	13700	30.07	20240124	19950	-10.68	20240329	8310	114.44	20230411	0.69	N	003570	2500	856 억	1985492	N	N	1	N	N
144	20240404	100139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17930	-100	5	-0.55	449916040	25066	26.70	18070	18200	17790	23400	12630	18030	17949.26	5.97	-948	18596	18312	17816	17532	17036	18455	17675	856	5370	2500	13340	10	1	33252697	5962	12.03	0.76	12	0.08	1490.00	23609.00	19950	20240329	-10.13	8310	20230411	115.76	19950	-10.13	20240329	13700	30.88	20240124	19950	-10.13	20240329	8310	115.76	20230411	0.69	N	003570	2500	856 억	1985492	N	N	1	N	N
145	20240404	090139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17970	-60	5	-0.33	163708950	9062	9.65	18070	18070	17930	23400	12630	18030	18065.43	5.97	-1526	18596	18312	17816	17532	17036	18455	17675	856	5370	2500	13340	10	1	33252697	5976	12.06	0.76	12	0.03	1490.00	23609.00	19950	20240329	-9.92	8310	20230411	116.25	19950	-9.92	20240329	13700	31.17	20240124	19950	-9.92	20240329	8310	116.25	20230411	0.69	N	003570	2500	856 억	1985492	N	N	1	N	N
146	20240403	160139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18030	210	2	1.18	1665940040	93597	71.14	17850	18100	17320	23150	12480	17820	17798.89	5.98	-1056	18400	18110	17880	17590	17360	18255	17735	856	5330	2500	13180	10	1	33252697	5995	12.10	0.76	12	0.28	1490.00	23609.00	19950	20240329	-9.62	8310	20230411	116.97	19950	-9.62	20240329	13700	31.61	20240124	19950	-9.62	20240329	8310	116.97	20230411	0.73	N	003570	2500	856 억	1986975	N	N	1	N	N
147	20240403	150138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18000	180	2	1.01	1514327200	85181	64.74	17850	18100	17320	23150	12480	17820	17777.76	5.98	1816	18400	18110	17880	17590	17360	18255	17735	856	5330	2500	13180	10	1	33252697	5985	12.08	0.76	12	0.26	1490.00	23609.00	19950	20240329	-9.77	8310	20230411	116.61	19950	-9.77	20240329	13700	31.39	20240124	19950	-9.77	20240329	8310	116.61	20230411	0.73	N	003570	2500	856 억	1986975	N	N	151	N	N
148	20240403	140138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18090	270	2	1.52	1234486930	69660	52.95	17850	18090	17320	23150	12480	17820	17721.60	5.98	5267	18400	18110	17880	17590	17360	18255	17735	856	5330	2500	13180	10	1	33252697	6015	12.14	0.77	12	0.21	1490.00	23609.00	19950	20240329	-9.32	8310	20230411	117.69	19950	-9.32	20240329	13700	32.04	20240124	19950	-9.32	20240329	8310	117.69	20230411	0.73	N	003570	2500	856 억	1986975	N	N	151	N	N
149	20240403	130138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17790	-30	5	-0.17	874372970	49537	37.65	17850	17880	17320	23150	12480	17820	17650.91	5.98	-2516	18400	18110	17880	17590	17360	18255	17735	856	5330	2500	13180	10	1	33252697	5916	11.94	0.75	12	0.15	1490.00	23609.00	19950	20240329	-10.83	8310	20230411	114.08	19950	-10.83	20240329	13700	29.85	20240124	19950	-10.83	20240329	8310	114.08	20230411	0.73	N	003570	2500	856 억	1986975	N	N	151	N	N
150	20240403	120139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17720	-100	5	-0.56	777409360	44068	33.49	17850	17880	17320	23150	12480	17820	17641.13	5.98	-2099	18400	18110	17880	17590	17360	18255	17735	856	5330	2500	13180	10	1	33252697	5892	11.89	0.75	12	0.13	1490.00	23609.00	19950	20240329	-11.18	8310	20230411	113.24	19950	-11.18	20240329	13700	29.34	20240124	19950	-11.18	20240329	8310	113.24	20230411	0.73	N	003570	2500	856 억	1986975	N	N	151	N	N
151	20240403	110139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17720	-100	5	-0.56	657539670	37278	28.33	17850	17880	17320	23150	12480	17820	17638.81	5.98	-1924	18400	18110	17880	17590	17360	18255	17735	856	5330	2500	13180	10	1	33252697	5892	11.89	0.75	12	0.11	1490.00	23609.00	19950	20240329	-11.18	8310	20230411	113.24	19950	-11.18	20240329	13700	29.34	20240124	19950	-11.18	20240329	8310	113.24	20230411	0.73	N	003570	2500	856 억	1986975	N	N	151	N	N
152	20240403	100138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17770	-50	5	-0.28	497231320	28212	21.44	17850	17880	17320	23150	12480	17820	17624.82	5.98	-39	18400	18110	17880	17590	17360	18255	17735	856	5330	2500	13180	10	1	33252697	5909	11.93	0.75	12	0.08	1490.00	23609.00	19950	20240329	-10.93	8310	20230411	113.84	19950	-10.93	20240329	13700	29.71	20240124	19950	-10.93	20240329	8310	113.84	20230411	0.73	N	003570	2500	856 억	1986975	N	N	151	N	N
153	20240403	090138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17770	-50	5	-0.28	22772100	1276	0.97	17850	17870	17770	23150	12480	17820	17846.47	5.98	-1019	18400	18110	17880	17590	17360	18255	17735	856	5330	2500	13180	10	1	33252697	5909	11.93	0.75	12	0.00	1490.00	23609.00	19950	20240329	-10.93	8310	20230411	113.84	19950	-10.93	20240329	13700	29.71	20240124	19950	-10.93	20240329	8310	113.84	20230411	0.73	N	003570	2500	856 억	1986975	N	N	151	N	N
154	20240402	160136	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17820	10	2	0.06	2342609940	130481	94.13	17810	18170	17650	23150	12470	17810	17953.84	5.97	2586	18383	18096	17573	17286	16763	18240	17430	856	5340	2500	13170	10	1	33252697	5926	11.96	0.75	12	0.39	1490.00	23609.00	19950	20240329	-10.68	8310	20230411	114.44	19950	-10.68	20240329	13700	30.07	20240124	19950	-10.68	20240329	8310	114.44	20230411	0.58	N	003570	2500	856 억	1986710	N	N	151	N	N
155	20240402	150138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17940	130	2	0.73	2042157710	113674	82.00	17810	18170	17650	23150	12470	17810	17965.15	5.97	-1698	18383	18096	17573	17286	16763	18240	17430	856	5340	2500	13170	10	1	33252697	5966	12.04	0.76	12	0.34	1490.00	23609.00	19950	20240329	-10.08	8310	20230411	115.88	19950	-10.08	20240329	13700	30.95	20240124	19950	-10.08	20240329	8310	115.88	20230411	0.58	N	003570	2500	856 억	1986710	N	N	15	N	N
156	20240402	140139	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17930	120	2	0.67	1730595600	96326	69.49	17810	18170	17650	23150	12470	17810	17966.16	5.97	-772	18383	18096	17573	17286	16763	18240	17430	856	5340	2500	13170	10	1	33252697	5962	12.03	0.76	12	0.29	1490.00	23609.00	19950	20240329	-10.13	8310	20230411	115.76	19950	-10.13	20240329	13700	30.88	20240124	19950	-10.13	20240329	8310	115.76	20230411	0.58	N	003570	2500	856 억	1986710	N	N	15	N	N
157	20240402	130138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18010	200	2	1.12	1490467100	82967	59.85	17810	18170	17650	23150	12470	17810	17964.73	5.97	123	18383	18096	17573	17286	16763	18240	17430	856	5340	2500	13170	10	1	33252697	5989	12.09	0.76	12	0.25	1490.00	23609.00	19950	20240329	-9.72	8310	20230411	116.73	19950	-9.72	20240329	13700	31.46	20240124	19950	-9.72	20240329	8310	116.73	20230411	0.58	N	003570	2500	856 억	1986710	N	N	15	N	N
158	20240402	120138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18110	300	2	1.68	1313173960	73157	52.77	17810	18170	17650	23150	12470	17810	17950.24	5.97	-2634	18383	18096	17573	17286	16763	18240	17430	856	5340	2500	13170	10	1	33252697	6022	12.15	0.77	12	0.22	1490.00	23609.00	19950	20240329	-9.22	8310	20230411	117.93	19950	-9.22	20240329	13700	32.19	20240124	19950	-9.22	20240329	8310	117.93	20230411	0.58	N	003570	2500	856 억	1986710	N	N	15	N	N
159	20240402	110137	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	18150	340	2	1.91	1071398790	59794	43.13	17810	18150	17650	23150	12470	17810	17918.32	5.97	-1228	18383	18096	17573	17286	16763	18240	17430	856	5340	2500	13170	10	1	33252697	6035	12.18	0.77	12	0.18	1490.00	23609.00	19950	20240329	-9.02	8310	20230411	118.41	19950	-9.02	20240329	13700	32.48	20240124	19950	-9.02	20240329	8310	118.41	20230411	0.58	N	003570	2500	856 억	1986710	N	N	15	N	N
160	20240402	100138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17940	130	2	0.73	696431220	38962	28.11	17810	18100	17650	23150	12470	17810	17874.77	5.97	-2666	18383	18096	17573	17286	16763	18240	17430	856	5340	2500	13170	10	1	33252697	5966	12.04	0.76	12	0.12	1490.00	23609.00	19950	20240329	-10.08	8310	20230411	115.88	19950	-10.08	20240329	13700	30.95	20240124	19950	-10.08	20240329	8310	115.88	20230411	0.58	N	003570	2500	856 억	1986710	N	N	15	N	N
161	20240402	090136	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17880	70	2	0.39	165860250	9312	6.72	17810	17880	17710	23150	12470	17810	17811.47	5.97	399	18383	18096	17573	17286	16763	18240	17430	856	5340	2500	13170	10	1	33252697	5946	12.00	0.76	12	0.03	1490.00	23609.00	19950	20240329	-10.38	8310	20230411	115.16	19950	-10.38	20240329	13700	30.51	20240124	19950	-10.38	20240329	8310	115.16	20230411	0.58	N	003570	2500	856 억	1986710	N	N	15	N	N
162	20240401	160137	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17810	390	2	2.24	2414503110	137995	7.81	17420	17860	17050	22600	12200	17420	17495.96	5.93	12255	21286	19352	18016	16082	14746	20320	17050	856	5180	2500	12890	10	1	33252697	5922	11.95	0.75	12	0.41	1490.00	23609.00	19950	20240329	-10.73	8310	20230411	114.32	19950	-10.73	20240329	13700	30.00	20240124	19950	-10.73	20240329	8310	114.32	20230411	0.55	N	003570	2500	856 억	1971604	N	N	15	N	N
163	20240401	150137	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17770	350	2	2.01	2295658070	131318	7.43	17420	17860	17050	22600	12200	17420	17481.73	5.93	11598	21286	19352	18016	16082	14746	20320	17050	856	5180	2500	12890	10	1	33252697	5909	11.93	0.75	12	0.39	1490.00	23609.00	19950	20240329	-10.93	8310	20230411	113.84	19950	-10.93	20240329	13700	29.71	20240124	19950	-10.93	20240329	8310	113.84	20230411	0.55	N	003570	2500	856 억	1971604	N	N	3	N	N
164	20240401	140137	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17760	340	2	1.95	2132347540	122122	6.91	17420	17830	17050	22600	12200	17420	17460.84	5.93	11136	21286	19352	18016	16082	14746	20320	17050	856	5180	2500	12890	10	1	33252697	5906	11.92	0.75	12	0.37	1490.00	23609.00	19950	20240329	-10.98	8310	20230411	113.72	19950	-10.98	20240329	13700	29.64	20240124	19950	-10.98	20240329	8310	113.72	20230411	0.55	N	003570	2500	856 억	1971604	N	N	3	N	N
165	20240401	130137	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17610	190	2	1.09	1860654540	106767	6.04	17420	17770	17050	22600	12200	17420	17427.25	5.93	14202	21286	19352	18016	16082	14746	20320	17050	856	5180	2500	12890	10	1	33252697	5856	11.82	0.75	12	0.32	1490.00	23609.00	19950	20240329	-11.73	8310	20230411	111.91	19950	-11.73	20240329	13700	28.54	20240124	19950	-11.73	20240329	8310	111.91	20230411	0.55	N	003570	2500	856 억	1971604	N	N	3	N	N
166	20240401	120138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17520	100	2	0.57	1685185850	96804	5.48	17420	17770	17050	22600	12200	17420	17408.21	5.93	16192	21286	19352	18016	16082	14746	20320	17050	856	5180	2500	12890	10	1	33252697	5826	11.76	0.74	12	0.29	1490.00	23609.00	19950	20240329	-12.18	8310	20230411	110.83	19950	-12.18	20240329	13700	27.88	20240124	19950	-12.18	20240329	8310	110.83	20230411	0.55	N	003570	2500	856 억	1971604	N	N	3	N	N
167	20240401	110138	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17490	70	2	0.40	1443685170	82951	4.69	17420	17770	17050	22600	12200	17420	17404.05	5.93	12811	21286	19352	18016	16082	14746	20320	17050	856	5180	2500	12890	10	1	33252697	5816	11.74	0.74	12	0.25	1490.00	23609.00	19950	20240329	-12.33	8310	20230411	110.47	19950	-12.33	20240329	13700	27.66	20240124	19950	-12.33	20240329	8310	110.47	20230411	0.55	N	003570	2500	856 억	1971604	N	N	3	N	N
168	20240401	100135	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17620	200	2	1.15	1179465950	67975	3.85	17420	17720	17050	22600	12200	17420	17351.34	5.93	8523	21286	19352	18016	16082	14746	20320	17050	856	5180	2500	12890	10	1	33252697	5859	11.83	0.75	12	0.20	1490.00	23609.00	19950	20240329	-11.68	8310	20230411	112.03	19950	-11.68	20240329	13700	28.61	20240124	19950	-11.68	20240329	8310	112.03	20230411	0.55	N	003570	2500	856 억	1971604	N	N	3	N	N
169	20240401	090136	55	60.00	KOSPI	운수.장비	N	N	N	Y	60	N	17150	-270	5	-1.55	181790540	10543	0.60	17420	17430	17050	22600	12200	17420	17240.63	5.93	-709	21286	19352	18016	16082	14746	20320	17050	856	5180	2500	12890	10	1	33252697	5703	11.51	0.73	12	0.03	1490.00	23609.00	19950	20240329	-14.04	8310	20230411	106.38	19950	-14.04	20240329	13700	25.18	20240124	19950	-14.04	20240329	8310	106.38	20230411	0.55	N	003570	2500	856 억	1971604	N	N	3	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History